Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 60.87 61.41 60.33 60.66 12,422,693 +0.08(+0.14%)
Sep 29, 2020 62.34 62.46 59.91 60.57 12,530,414 -1.71(-2.75%)
Sep 28, 2020 62.04 62.98 61.63 62.28 15,235,748 +1.77(+2.92%)
Sep 25, 2020 59.82 61.06 59.62 60.51 13,140,471 +0.03(+0.04%)
Sep 24, 2020 60.03 61.53 59.39 60.49 18,038,766 -0.13(-0.21%)
Sep 23, 2020 63.68 63.95 60.53 60.62 19,760,182 -3.02(-4.74%)
Sep 22, 2020 64.15 65.32 63.48 63.63 10,863,344 -0.65(-1.01%)
Sep 21, 2020 64.23 64.58 62.92 64.28 19,225,566 -1.61(-2.44%)
Sep 18, 2020 65.61 66.68 65.29 65.89 17,232,230 -0.49(-0.74%)
Sep 17, 2020 65.32 66.43 64.34 66.38 12,472,555 +0.19(+0.29%)
Sep 16, 2020 64.32 66.96 63.99 66.18 15,454,146 +1.82(+2.83%)
Sep 15, 2020 65.34 66.12 63.99 64.36 13,924,019 -0.75(-1.15%)
Sep 14, 2020 65.27 65.70 64.80 65.11 9,711,301 -0.34(-0.51%)
Sep 11, 2020 65.92 66.29 64.93 65.45 16,300,095 -0.39(-0.59%)
Sep 10, 2020 67.93 68.15 65.76 65.84 14,060,463 -1.58(-2.35%)
Sep 09, 2020 67.37 68.30 67.13 67.42 11,002,532 +0.89(+1.34%)
Sep 08, 2020 67.82 67.89 65.75 66.53 17,736,156 -2.49(-3.61%)
Sep 04, 2020 69.47 70.46 68.16 69.02 12,483,002 -0.29(-0.43%)
Sep 03, 2020 69.97 71.18 68.84 69.32 19,202,896 -0.77(-1.09%)
Sep 02, 2020 69.98 70.73 69.67 70.09 12,845,651 +0.09(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.